South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	41.00	41.56	40.95	41.43	-	0.68%	18,571
May 6, 2026	40.73	41.36	40.70	41.15	41.15	1.58%	95,868
May 5, 2026	39.94	40.51	39.94	40.51	40.51	1.43%	49,461
May 4, 2026	41.22	41.55	39.93	39.94	39.94	-3.74%	73,763
May 1, 2026	41.08	42.03	40.61	41.49	41.49	1.00%	137,738
Apr 30, 2026	40.19	41.40	40.11	41.08	41.08	1.18%	141,762
Apr 29, 2026	41.07	41.53	38.11	40.60	40.60	-7.41%	263,468
Apr 28, 2026	43.41	44.33	43.41	43.85	43.85	1.41%	159,188
Apr 27, 2026	43.14	43.61	42.83	43.24	43.24	0.05%	101,254
Apr 24, 2026	43.45	43.68	42.80	43.22	43.05	-0.89%	99,649
Apr 23, 2026	43.43	43.85	43.14	43.61	43.44	0.18%	76,890
Apr 22, 2026	43.65	43.93	42.99	43.53	43.36	0.50%	131,469
Apr 21, 2026	43.94	44.50	43.24	43.32	43.14	-1.49%	112,606
Apr 20, 2026	44.34	44.49	43.93	43.97	43.80	-1.01%	116,182
Apr 17, 2026	43.94	45.09	43.51	44.42	44.25	2.59%	137,478
Apr 16, 2026	43.54	43.96	43.11	43.30	43.13	-1.07%	125,857
Apr 15, 2026	44.33	44.33	43.54	43.77	43.60	-1.20%	74,155
Apr 14, 2026	44.06	44.48	43.73	44.30	44.13	0.25%	81,376
Apr 13, 2026	44.03	44.28	43.72	44.19	44.02	-0.09%	53,121
Apr 10, 2026	44.48	44.55	43.83	44.23	44.06	-0.79%	87,458
Apr 9, 2026	43.54	44.58	43.49	44.58	44.40	1.76%	109,541
Apr 8, 2026	43.60	43.98	43.55	43.81	43.64	2.46%	163,573
Apr 7, 2026	42.27	42.92	42.27	42.76	42.59	0.59%	82,226
Apr 6, 2026	42.02	42.83	41.84	42.51	42.34	1.21%	77,419
Apr 2, 2026	41.76	42.24	41.67	42.00	41.83	-0.62%	97,162
Apr 1, 2026	41.80	42.87	41.80	42.26	42.09	0.86%	116,943
Mar 31, 2026	42.12	42.18	41.64	41.90	41.74	0.55%	92,965
Mar 30, 2026	41.55	41.91	41.31	41.67	41.51	0.97%	77,372
Mar 27, 2026	41.60	41.77	41.10	41.27	41.11	-1.43%	128,669
Mar 26, 2026	41.24	41.99	40.71	41.87	41.71	1.04%	98,437
Mar 25, 2026	41.77	41.97	41.24	41.44	41.28	-0.08%	98,429
Mar 24, 2026	41.32	42.00	41.00	41.48	41.31	-0.35%	112,496
Mar 23, 2026	41.62	42.59	41.23	41.62	41.46	1.61%	111,860
Mar 20, 2026	41.25	41.56	40.67	40.96	40.80	-0.41%	293,401
Mar 19, 2026	40.70	41.56	40.52	41.13	40.97	0.69%	140,795
Mar 18, 2026	40.93	41.09	40.50	40.85	40.69	-0.06%	140,178
Mar 17, 2026	41.23	41.44	40.45	40.88	40.71	-0.43%	105,545
Mar 16, 2026	40.75	41.41	40.59	41.05	40.89	1.48%	76,202
Mar 13, 2026	40.74	40.89	39.19	40.45	40.29	-0.57%	59,597
Mar 12, 2026	40.10	40.77	39.57	40.68	40.52	0.06%	61,817
Mar 11, 2026	40.81	40.98	39.95	40.66	40.50	-0.38%	105,821
Mar 10, 2026	40.36	41.32	39.89	40.81	40.65	0.91%	88,797
Mar 9, 2026	40.39	40.82	39.54	40.44	40.28	-1.34%	103,918
Mar 6, 2026	40.90	41.06	39.84	40.99	40.83	-0.63%	98,191
Mar 5, 2026	41.78	41.78	40.85	41.25	41.09	-1.67%	117,577
Mar 4, 2026	42.14	42.34	41.70	41.95	41.78	0.14%	80,374
Mar 3, 2026	41.65	42.00	41.16	41.89	41.73	-0.57%	71,433
Mar 2, 2026	41.99	42.67	41.11	42.13	41.96	2.86%	107,072
Feb 27, 2026	42.48	42.48	40.89	40.96	40.80	-4.10%	134,280
Feb 26, 2026	42.64	42.86	42.12	42.71	42.54	0.87%	80,304